Skip to main content
Azad Engineering Limited (NSE:AZAD)
India flag India · Delayed Price · Currency is INR
2,203.00
-34.10 (-1.52%)
Apr 28, 2026, 3:29 PM IST

Azad Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,237.102,255.002,172.202,201.002,201.00-1.61%456,653
Apr 27, 20262,125.002,250.002,097.102,237.102,237.107.03%1,634,485
Apr 24, 20262,130.002,205.002,072.502,090.202,090.20-0.99%1,934,181
Apr 23, 20261,949.902,149.001,943.502,111.002,111.008.23%1,888,204
Apr 22, 20261,862.601,985.001,862.601,950.401,950.404.71%857,651
Apr 21, 20261,900.601,940.001,855.901,862.601,862.60-1.62%320,988
Apr 20, 20261,900.001,950.501,869.501,893.301,893.30-0.58%463,710
Apr 17, 20261,875.101,914.801,858.001,904.301,904.302.31%470,708
Apr 16, 20261,876.001,923.701,830.401,861.301,861.301.36%526,508
Apr 15, 20261,774.001,847.001,760.001,836.401,836.405.47%738,582
Apr 13, 20261,678.001,763.001,655.001,741.201,741.202.14%405,251
Apr 10, 20261,680.001,713.401,680.001,704.701,704.701.90%171,587
Apr 9, 20261,635.601,680.001,625.601,672.901,672.902.28%228,832
Apr 8, 20261,629.001,657.601,610.001,635.601,635.604.07%181,847
Apr 7, 20261,549.101,598.701,530.401,571.701,571.700.74%158,893
Apr 6, 20261,565.201,568.001,524.001,560.201,560.200.92%127,270
Apr 2, 20261,505.001,568.101,478.001,546.001,546.000.74%185,315
Apr 1, 20261,524.001,547.301,503.601,534.701,534.703.42%353,414
Mar 30, 20261,463.501,502.901,442.701,484.001,484.00-0.02%316,293
Mar 27, 20261,527.301,601.901,476.001,484.301,484.300.75%1,402,258
Mar 25, 20261,432.501,517.801,422.901,473.201,473.203.54%340,300
Mar 24, 20261,410.501,433.401,370.101,422.901,422.904.13%219,576
Mar 23, 20261,440.001,450.001,360.001,366.501,366.50-7.00%391,460
Mar 20, 20261,465.001,491.801,454.601,469.401,469.400.61%134,903
Mar 19, 20261,489.001,503.201,454.901,460.501,460.50-3.62%175,640
Mar 18, 20261,516.501,532.001,506.801,515.401,515.400.94%173,027
Mar 17, 20261,499.101,520.801,486.101,501.301,501.300.43%102,100
Mar 16, 20261,480.001,522.001,472.001,494.801,494.800.14%160,685
Mar 13, 20261,572.001,580.001,487.001,492.701,492.70-5.82%264,827
Mar 12, 20261,602.101,617.701,571.901,584.901,584.90-1.66%153,902
Mar 11, 20261,630.101,678.301,601.601,611.601,611.60-1.49%181,447
Mar 10, 20261,660.001,660.001,616.101,635.901,635.901.89%122,239
Mar 9, 20261,600.001,612.001,553.601,605.501,605.50-0.33%180,352
Mar 6, 20261,632.001,664.201,604.601,610.801,610.80-1.31%183,527
Mar 5, 20261,658.001,670.001,609.001,632.101,632.10-0.21%186,461
Mar 4, 20261,626.701,670.801,615.901,635.601,635.60-2.47%228,062
Mar 2, 20261,624.801,703.001,620.001,677.001,677.00-2.11%280,071
Feb 27, 20261,744.501,744.501,696.001,713.201,713.20-1.05%131,557
Feb 26, 20261,736.001,760.001,717.901,731.301,731.30-0.26%167,198
Feb 25, 20261,750.001,769.001,720.001,735.801,735.80-0.36%166,857
Feb 24, 20261,700.001,746.001,685.001,742.101,742.102.11%271,551
Feb 23, 20261,732.001,749.701,699.701,706.101,706.10-0.81%155,207
Feb 20, 20261,696.001,765.101,685.001,720.101,720.101.33%303,910
Feb 19, 20261,737.001,744.001,688.001,697.501,697.50-1.15%293,688
Feb 18, 20261,662.901,733.101,642.901,717.301,717.303.74%484,197
Feb 17, 20261,660.601,722.901,643.001,655.401,655.400.42%461,535
Feb 16, 20261,555.001,679.801,509.101,648.401,648.404.39%873,549
Feb 13, 20261,608.001,608.601,560.501,579.101,579.10-1.97%117,179
Feb 12, 20261,635.101,643.001,598.301,610.801,610.80-1.49%138,824
Feb 11, 20261,600.801,639.901,586.801,635.101,635.102.62%165,831
Feb 10, 20261,566.001,614.901,555.901,593.301,593.301.72%168,443
Feb 9, 20261,540.001,588.501,535.001,566.401,566.404.97%265,774
Feb 6, 20261,505.001,510.701,475.301,492.201,492.20-0.47%42,201
Feb 5, 20261,514.001,540.001,477.201,499.201,499.20-0.98%73,739
Feb 4, 20261,539.901,555.401,501.501,514.001,514.00-1.60%107,865
Feb 3, 20261,518.001,552.001,500.001,538.601,538.606.02%307,975
Feb 2, 20261,456.401,510.001,428.001,451.301,451.30-0.35%114,342
Feb 1, 20261,487.001,509.801,419.001,456.401,456.40-1.19%80,278
Jan 30, 20261,422.801,480.001,413.601,473.901,473.903.32%101,643
Jan 29, 20261,502.001,543.601,386.201,426.601,426.60-4.89%341,566
Jan 28, 20261,447.601,508.101,447.501,499.901,499.903.90%130,309
Jan 27, 20261,402.801,467.601,400.501,443.601,443.603.77%197,186
Jan 23, 20261,408.001,421.001,369.701,391.201,391.20-1.05%136,780
Jan 22, 20261,420.201,443.001,394.201,406.001,406.000.13%116,029
Jan 21, 20261,456.501,460.301,395.501,404.201,404.20-4.14%292,107
Jan 20, 20261,516.001,516.001,442.801,464.901,464.90-3.59%330,841
Jan 19, 20261,530.001,537.101,515.801,519.401,519.40-1.31%67,222
Jan 16, 20261,576.401,576.401,527.501,539.501,539.50-1.47%46,304
Jan 14, 20261,551.001,579.901,550.101,562.401,562.40-0.10%67,870
Jan 13, 20261,549.101,580.001,543.801,563.901,563.901.52%55,885
Jan 12, 20261,568.001,569.801,513.201,540.501,540.50-1.50%91,282
Jan 9, 20261,585.001,617.001,560.001,564.001,564.00-1.83%79,499
Jan 8, 20261,647.001,657.001,575.101,593.201,593.20-3.50%76,551
Jan 7, 20261,647.801,676.201,640.001,651.001,651.000.07%52,908
Jan 6, 20261,685.001,697.501,642.001,649.801,649.80-2.34%91,843
Jan 5, 20261,660.701,700.001,656.001,689.401,689.402.21%115,302
Jan 2, 20261,626.001,656.001,626.001,652.801,652.801.66%62,473
Jan 1, 20261,653.001,660.001,622.101,625.801,625.80-1.63%41,773
Dec 31, 20251,614.401,660.801,614.401,652.801,652.802.14%61,972
Dec 30, 20251,641.201,641.201,612.801,618.201,618.20-1.70%45,314
Dec 29, 20251,649.001,664.701,635.701,646.201,646.200.04%48,130
Dec 26, 20251,653.001,676.001,640.001,645.501,645.50-0.63%53,047
Dec 24, 20251,661.501,684.801,650.801,656.001,656.00-0.36%49,152
Dec 23, 20251,670.001,709.001,658.001,661.901,661.90-0.51%143,034
Dec 22, 20251,639.901,709.001,629.601,670.401,670.402.52%301,181
Dec 19, 20251,579.701,664.001,573.301,629.401,629.403.56%223,282
Dec 18, 20251,580.101,585.001,550.501,573.401,573.40-0.45%64,230
Dec 17, 20251,590.001,599.601,574.301,580.501,580.50-1.03%53,700
Dec 16, 20251,595.401,606.301,582.001,597.001,597.00-0.24%54,268
Dec 15, 20251,598.701,608.901,592.901,600.901,600.90-0.44%37,845
Dec 12, 20251,590.001,617.101,583.501,607.901,607.901.90%70,430
Dec 11, 20251,599.101,604.201,562.601,577.901,577.90-1.33%106,488
Dec 10, 20251,635.201,636.201,591.801,599.101,599.10-2.34%63,122
Dec 9, 20251,562.001,642.801,525.001,637.401,637.404.83%152,796
Dec 8, 20251,626.801,626.801,551.801,562.001,562.00-3.98%132,997
Dec 5, 20251,633.001,640.001,608.301,626.801,626.80-0.50%100,297
Dec 4, 20251,648.001,651.801,629.001,635.001,635.00-1.06%224,622
Dec 3, 20251,650.101,663.301,630.001,652.601,652.60-0.17%75,754
Dec 2, 20251,660.901,669.001,642.001,655.401,655.40-0.59%75,056
Dec 1, 20251,690.901,716.001,660.101,665.201,665.20-0.92%92,952